株価チャート

2022/10/11~2023/03/07

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2023
03/074,1704,2104,1704,190+0.84%85,8001986億5104万+3.2%19.581.35
03/064,1054,1604,1054,155+1.22%87,9001969億9166万+2.42%19.421.34
03/034,0954,1104,0804,105+0.61%80,5001946億2112万+1.26%19.191.32
03/024,1104,1154,0654,080+0.37%84,1001934億3586万+0.62%19.071.31
03/014,0654,0854,0504,0650%84,9001927億2469万+0.27%191.31
02/284,0554,0804,0404,065-0.12%91,6001927億2469万+0.35%191.36
02/274,0454,0804,0254,070+0.74%112,0001929億6175万+0.54%19.021.36
02/244,0104,0604,0054,040+1%85,1001915億3943万-0.15%18.881.35
02/224,0154,0303,9854,000-0.62%63,4001896億4300万-1.09%18.71.34
02/214,0454,0604,0154,025-0.49%68,3001908億2826万-0.52%18.811.35
02/204,0204,0453,9854,045+1.38%97,2001917億7648万-0.05%18.911.35
02/173,9654,0003,9503,990+0.63%53,2001891億6889万-1.29%18.651.33
02/164,0154,0203,9603,965-1.37%122,8001879億8362万-1.98%18.531.33
02/154,0354,0504,0004,0200%69,8001905億9121万-0.77%18.791.34
02/144,0254,0303,9904,020+0.25%75,6001905億9121万-0.89%18.791.34
02/134,0104,0253,9754,0100%67,9001901億1710万-1.23%18.741.34
02/104,0104,0453,9904,010-0.25%63,8001901億1710万-1.43%18.741.34
02/094,0404,0604,0154,020-0.25%32,0001905億9121万-1.42%18.791.34
02/084,0504,0704,0204,030-1.47%61,0001910億6532万-1.39%18.841.35
02/074,1104,1354,0804,090+0.49%90,3001939億996万-0.27%19.121.37
02/064,0604,0754,0104,070+1.37%77,8001929億6175万-1.12%19.021.36
02/034,0754,0904,0104,015-2.55%85,2001903億5416万-2.76%18.771.34
02/024,1504,1654,1204,120-0.84%77,9001953億3229万-0.6%19.261.38
02/014,2604,2804,1554,155+0.24%135,4001969億9166万0%19.421.39
01/314,1554,1704,1204,145+0.97%121,2001965億1755万-0.41%19.371.39
01/304,0804,1204,0704,105+0.12%474,8001946億2112万-1.58%19.191.37
01/274,1254,1454,0904,100-0.24%113,6001943億8407万-1.87%19.161.37
01/264,0554,1104,0554,110+1.36%92,3001948億5818万-1.84%19.211.37
01/254,0004,0603,9954,055+1.5%137,1001922億5059万-3.48%18.951.36
01/244,0554,0603,9753,995-0.13%184,9001894億594万-5.26%18.671.34
01/234,0454,0553,9754,000-0.12%197,1001896億4300万-5.62%18.71.34
01/204,0054,0203,9704,005+0.38%89,8001898億8005万-5.96%18.721.34
01/194,0104,0453,9903,990-1.72%156,0001891億6889万-6.71%18.651.33
01/184,0704,1104,0254,0600%196,4001924億8764万-5.49%18.981.36
01/174,0004,0703,9904,060+4.1%195,0001924億8764万-5.84%18.981.36
01/164,0104,0453,8803,900-4.18%218,6001849億192万-9.91%18.231.3
01/134,0654,1054,0304,070-1.33%169,7001929億6175万-6.44%19.021.36
01/124,1454,1454,1004,125-0.48%132,5001955億6934万-5.43%19.281.38
01/114,1554,1804,1254,145+0.48%76,2001965億1755万-5.17%19.371.39
01/104,2304,2554,1254,125-2.02%156,7001955億6934万-5.95%19.281.38
01/064,2604,2804,2054,210-0.71%117,8001995億9925万-4.45%19.681.41
01/054,2504,2554,2204,240-0.24%68,0002010億2158万-4.18%19.821.42
01/044,3304,3304,2504,250-2.86%85,2002014億9568万-4.37%19.861.42
2022
12/304,4704,4854,3754,375-2.13%71,4002074億2203万-1.99%20.451.46
12/294,4054,4854,3804,470+1.59%71,1002119億2605万-0.25%20.891.49
12/284,4254,4254,3654,400-0.23%56,4002086億730万-2.09%20.571.47
12/274,4104,4254,3904,410+0.92%60,2002090億8140万-2.24%20.611.47
12/264,3754,3954,3304,370+0.92%50,3002071億8497万-3.38%20.421.46
12/234,3354,3554,3104,330-1.03%42,4002052億8854万-4.56%20.241.45
12/224,3004,3804,2854,375+2.34%79,2002074億2203万-3.91%20.451.46
12/214,3204,3354,2604,275-1.5%98,9002026億8095万-6.33%19.981.43
12/204,4554,4604,3054,340-2.47%100,1002057億6265万-5.18%20.281.45
12/194,4454,4754,4104,4500%66,7002109億7783万-3.01%20.81.49
12/164,5154,5154,4454,450-1.55%123,4002109億7783万-3.26%20.81.49
12/154,5504,5604,5054,520-0.11%59,1002142億9659万-2.12%21.131.51
12/144,4654,5254,4454,525+1.69%78,8002145億3364万-2.31%21.151.51
12/134,5004,5004,4354,450-0.45%84,5002109億7783万-4.22%20.81.49
12/124,4704,4704,4254,470-0.11%47,7002119億2605万-4.08%20.891.49
12/094,4354,4854,4154,475-0.22%71,3002121億6310万-4.24%20.921.5
12/084,4404,5004,4154,485+1.36%84,3002126億3721万-4.41%20.961.5
12/074,3204,4604,3204,425+1.72%93,4002097億9256万-6.01%20.681.48
12/064,3704,4404,3504,350-0.34%124,8002062億3676万-7.98%20.331.45
12/054,4954,5054,3604,365-3.32%182,6002069億4792万-7.99%20.41.46
12/024,6004,6004,4854,515-2.48%132,3002140億5953万-5.13%21.11.51
12/014,6904,7104,6304,630-1.28%62,3002195億1177万-2.91%21.641.55
11/304,6754,6954,6404,690-0.11%82,1002223億5641万-1.8%21.921.57
11/294,7454,7454,6504,695-1.57%90,3002225億9347万-1.7%21.941.57
11/284,7954,7954,7304,770-0.52%122,0002261億4927万-0.1%22.291.59
11/254,8404,8404,7604,795+0.1%44,6002273億3454万+0.57%22.411.6
11/244,8304,8654,7904,790-0.62%77,0002270億9749万+0.57%22.391.6
11/224,7354,8204,7354,820+2.23%82,5002285億1981万+1.28%22.531.61
11/214,7354,7404,6754,7150%88,1002235億4168万-0.76%22.041.58
11/184,7604,7704,6854,715-0.32%56,3002235億4168万-0.7%22.041.58
11/174,6654,7404,6604,730+1.83%88,9002242億5284万-0.11%22.111.58
11/164,6504,6704,5804,645+0.76%87,6002202億2293万-1.55%21.711.55
11/154,5754,6504,5654,610-0.11%66,5002185億6355万-2%21.551.54
11/144,7604,7904,6104,615-3.05%142,7002188億61万-2.22%21.571.54
11/114,9754,9754,7154,760-2.66%160,8002256億7517万+0.53%22.251.59
11/104,8104,9154,8104,890+0.51%67,4002318億3856万+3.1%22.851.63
11/094,9004,9104,8154,865-0.41%65,5002306億5329万+2.51%22.741.63
11/084,8754,9104,8204,885+2.09%91,4002316億151万+2.97%22.831.63
11/074,8554,8604,7754,785-0.62%77,9002268億6043万+0.93%22.361.6
11/044,8604,8904,8104,815-2.63%89,1002282億8276万+1.5%22.51.61
11/024,9454,9904,9254,945+1.23%109,4002344億4615万+4.3%23.111.65
11/014,8954,9154,8554,885-0.31%55,1002316億151万+3.15%22.831.63
10/314,8304,9104,8304,900+2.62%112,3002323億1267万+3.59%22.91.64
10/284,6904,8004,6804,775+0.63%305,2002263億8633万+0.99%22.321.6
10/274,7654,7804,6954,745-0.21%81,4002249億6400万+0.25%22.181.59
10/264,8504,8804,7554,755-1.25%120,3002254億3811万+0.38%22.221.59
10/254,7004,8454,6904,815+3.1%182,7002282億8276万+1.63%22.51.61
10/244,7004,7154,6504,670-0.21%89,9002214億820万-1.52%21.831.56
10/214,5904,7004,5804,680+1.74%121,9002218億8231万-1.58%21.871.56
10/204,6354,6604,5654,600-1.39%106,6002180億8945万-3.62%21.51.54
10/194,7354,7604,6604,665-0.43%145,4002211億7114万-2.75%21.81.56
10/184,7004,7404,6304,685+1.08%174,8002221億1936万-2.78%21.91.57
10/174,6154,6654,5704,635+0.32%193,0002197億4882万-4.24%21.661.55
10/144,4804,6354,4704,620+4.76%364,2002190億3766万-4.88%21.591.54
10/134,3054,4304,2954,410+2.44%289,4002090億8140万-9.5%20.611.47
10/124,2654,3104,1904,305+0.47%398,2002041億327万-12.09%20.121.44
10/114,5004,5854,2754,285-14.64%969,0002031億5506万-13.01%20.031.43